Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
114.83
-0.36 (-0.31%)
Oct 2, 2026, 10:43 AM EDT - Market open
FMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 117.47 | 118.16 | 114.09 | 115.19 | 115.19 | -2.84% | 696,858 |
| Sep 30, 2026 | 121.00 | 121.10 | 117.40 | 118.56 | 118.56 | -0.88% | 702,893 |
| Sep 29, 2026 | 118.21 | 120.41 | 117.93 | 119.61 | 119.61 | 0.64% | 351,327 |
| Sep 28, 2026 | 119.30 | 119.76 | 117.64 | 118.85 | 118.85 | -0.64% | 464,828 |
| Sep 25, 2026 | 117.71 | 119.79 | 117.68 | 119.62 | 119.62 | 1.62% | 282,867 |
| Sep 24, 2026 | 119.84 | 119.85 | 117.54 | 117.71 | 117.71 | -1.68% | 378,317 |
| Sep 23, 2026 | 121.21 | 121.52 | 119.68 | 119.72 | 119.72 | -1.89% | 355,421 |
| Sep 22, 2026 | 120.16 | 122.28 | 119.44 | 122.03 | 122.03 | 1.81% | 427,606 |
| Sep 21, 2026 | 119.04 | 120.39 | 117.02 | 119.86 | 119.86 | 0.96% | 510,774 |
| Sep 18, 2026 | 121.03 | 121.03 | 118.19 | 118.72 | 118.72 | -1.39% | 428,924 |
| Sep 17, 2026 | 121.46 | 121.78 | 119.52 | 120.39 | 120.39 | -0.52% | 414,374 |
| Sep 16, 2026 | 121.46 | 122.27 | 120.40 | 121.02 | 121.02 | -0.48% | 230,111 |
| Sep 15, 2026 | 122.20 | 122.39 | 119.97 | 121.60 | 121.60 | 0.28% | 679,697 |
| Sep 14, 2026 | 117.35 | 122.61 | 116.75 | 121.26 | 121.26 | 3.69% | 436,339 |
| Sep 11, 2026 | 118.79 | 118.79 | 115.50 | 116.95 | 116.95 | -0.53% | 242,623 |
| Sep 10, 2026 | 117.89 | 118.31 | 117.03 | 117.57 | 117.57 | -0.35% | 345,914 |
| Sep 9, 2026 | 120.56 | 120.56 | 117.95 | 117.98 | 117.98 | -1.38% | 220,544 |
| Sep 8, 2026 | 120.77 | 121.53 | 118.34 | 119.63 | 119.63 | -0.65% | 409,957 |
| Sep 4, 2026 | 120.50 | 121.54 | 120.26 | 120.41 | 120.41 | -0.55% | 179,459 |
| Sep 3, 2026 | 122.13 | 122.33 | 120.10 | 121.08 | 121.08 | -0.24% | 279,530 |
| Sep 2, 2026 | 120.48 | 122.02 | 119.71 | 121.37 | 121.37 | 1.18% | 230,681 |
| Sep 1, 2026 | 119.96 | 122.85 | 119.67 | 119.96 | 119.96 | -0.37% | 379,619 |
| Aug 31, 2026 | 120.51 | 120.95 | 118.03 | 120.41 | 120.41 | 0.24% | 399,425 |
| Aug 28, 2026 | 120.30 | 120.85 | 119.50 | 120.12 | 120.12 | -0.18% | 220,940 |
| Aug 27, 2026 | 121.49 | 122.56 | 119.99 | 120.34 | 120.34 | -2.09% | 274,559 |
| Aug 26, 2026 | 123.74 | 124.59 | 122.55 | 122.91 | 122.91 | -0.65% | 347,763 |
| Aug 25, 2026 | 125.00 | 125.00 | 120.92 | 123.71 | 123.71 | 1.41% | 507,761 |
| Aug 24, 2026 | 120.29 | 122.01 | 120.22 | 121.99 | 121.99 | 1.09% | 282,896 |
| Aug 21, 2026 | 119.91 | 121.21 | 119.04 | 120.68 | 120.68 | 1.66% | 406,592 |
| Aug 20, 2026 | 118.67 | 119.93 | 118.44 | 118.71 | 118.71 | -0.01% | 404,160 |
| Aug 19, 2026 | 118.13 | 119.33 | 117.77 | 118.72 | 118.72 | 1.20% | 803,011 |
| Aug 18, 2026 | 117.58 | 118.62 | 115.34 | 117.31 | 117.31 | 0.03% | 328,499 |
| Aug 17, 2026 | 118.23 | 118.82 | 116.36 | 117.28 | 117.28 | -0.84% | 293,249 |
| Aug 14, 2026 | 116.16 | 118.31 | 116.16 | 118.27 | 118.27 | 1.51% | 440,527 |
| Aug 13, 2026 | 118.25 | 118.36 | 116.27 | 116.51 | 116.51 | -0.84% | 464,583 |
| Aug 12, 2026 | 117.84 | 119.03 | 117.07 | 117.50 | 117.50 | -0.62% | 480,915 |
| Aug 11, 2026 | 118.68 | 119.90 | 117.77 | 118.23 | 118.23 | -1.41% | 406,916 |
| Aug 10, 2026 | 122.03 | 122.04 | 119.73 | 119.92 | 119.92 | -2.07% | 238,570 |
| Aug 7, 2026 | 123.00 | 123.54 | 122.01 | 122.46 | 122.46 | 0.23% | 530,047 |
| Aug 6, 2026 | 123.12 | 124.69 | 121.61 | 122.18 | 122.18 | -1.76% | 418,540 |
| Aug 5, 2026 | 126.70 | 127.65 | 123.98 | 124.37 | 124.37 | -1.51% | 629,659 |
| Aug 4, 2026 | 128.42 | 128.42 | 124.17 | 126.28 | 126.28 | 0.42% | 488,871 |
| Aug 3, 2026 | 127.97 | 128.25 | 124.40 | 125.75 | 125.75 | -1.75% | 566,946 |
| Jul 31, 2026 | 126.88 | 128.83 | 126.43 | 127.99 | 127.99 | 0.97% | 559,074 |
| Jul 30, 2026 | 122.00 | 126.81 | 121.06 | 126.76 | 126.76 | 4.71% | 942,242 |
| Jul 29, 2026 | 125.88 | 126.97 | 120.76 | 121.06 | 121.06 | -5.22% | 1,027,679 |
| Jul 28, 2026 | 131.39 | 141.47 | 127.00 | 127.73 | 127.73 | -3.34% | 955,199 |
| Jul 27, 2026 | 127.70 | 132.78 | 126.06 | 132.15 | 132.15 | 3.96% | 405,885 |
| Jul 24, 2026 | 128.00 | 130.00 | 126.55 | 127.12 | 127.12 | 0.03% | 411,049 |
| Jul 23, 2026 | 130.23 | 130.67 | 126.75 | 127.08 | 127.08 | -2.93% | 441,980 |